2415 ヒューマンホールディングス(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 28,020 | 28,020 | 28,020 | 28,020 | 1 | 280.20 |
| 2011-12-29 | 28,050 | 28,050 | 28,050 | 28,050 | 4 | 280.50 |
| 2011-12-28 | 28,150 | 28,480 | 28,100 | 28,400 | 50 | 284 |
| 2011-12-27 | 28,270 | 28,560 | 28,200 | 28,400 | 30 | 284 |
| 2011-12-26 | 28,000 | 28,130 | 28,000 | 28,080 | 44 | 280.80 |
| 2011-12-22 | 28,500 | 28,550 | 28,020 | 28,300 | 11 | 283 |
| 2011-12-21 | 28,000 | 28,220 | 27,850 | 28,220 | 22 | 282.20 |
| 2011-12-20 | 27,700 | 27,990 | 27,700 | 27,990 | 26 | 279.90 |
| 2011-12-19 | 28,600 | 28,600 | 28,050 | 28,060 | 39 | 280.60 |
| 2011-12-16 | 28,050 | 28,400 | 28,050 | 28,400 | 31 | 284 |
| 2011-12-15 | 29,200 | 29,200 | 29,000 | 29,000 | 13 | 290 |
| 2011-12-14 | 29,000 | 29,950 | 29,000 | 29,860 | 14 | 298.60 |
| 2011-12-13 | 28,500 | 28,990 | 28,190 | 28,990 | 18 | 289.90 |
| 2011-12-12 | 29,000 | 29,000 | 28,210 | 28,500 | 34 | 285 |
| 2011-12-09 | 28,300 | 29,490 | 28,300 | 29,000 | 21 | 290 |
| 2011-12-08 | 30,000 | 30,000 | 28,200 | 28,800 | 27 | 288 |
| 2011-12-07 | 29,050 | 30,000 | 29,050 | 30,000 | 25 | 300 |
| 2011-12-06 | 31,700 | 31,700 | 29,000 | 30,250 | 47 | 302.50 |
| 2011-12-05 | 29,500 | 31,700 | 29,000 | 31,000 | 172 | 310 |
| 2011-12-02 | 28,000 | 28,550 | 27,700 | 27,800 | 18 | 278 |
| 2011-12-01 | 27,500 | 28,900 | 27,490 | 28,200 | 73 | 282 |
| 2011-11-30 | 27,100 | 27,500 | 26,510 | 27,210 | 30 | 272.10 |
| 2011-11-29 | 28,150 | 28,150 | 26,910 | 27,100 | 27 | 271 |
| 2011-11-28 | 27,250 | 28,100 | 26,500 | 27,950 | 172 | 279.50 |
| 2011-11-25 | 25,810 | 27,000 | 25,700 | 26,980 | 49 | 269.80 |
| 2011-11-24 | 27,230 | 27,240 | 25,600 | 26,000 | 107 | 260 |
| 2011-11-22 | 26,180 | 27,250 | 25,700 | 27,250 | 174 | 272.50 |
| 2011-11-21 | 27,800 | 27,800 | 26,130 | 26,650 | 186 | 266.50 |
| 2011-11-18 | 33,600 | 33,700 | 28,050 | 28,050 | 721 | 280.50 |
| 2011-11-17 | 25,500 | 30,250 | 25,000 | 30,250 | 931 | 302.50 |
| 2011-11-16 | 24,250 | 25,250 | 24,250 | 25,250 | 161 | 252.50 |
| 2011-11-15 | 24,200 | 24,970 | 24,200 | 24,250 | 34 | 242.50 |
| 2011-11-14 | 24,000 | 24,500 | 23,520 | 23,900 | 126 | 239 |
| 2011-11-10 | 22,950 | 24,450 | 22,950 | 24,450 | 94 | 244.50 |
| 2011-11-09 | 24,000 | 24,450 | 23,930 | 24,450 | 12 | 244.50 |
| 2011-11-08 | 24,990 | 24,990 | 24,750 | 24,750 | 7 | 247.50 |
| 2011-11-07 | 24,010 | 24,500 | 24,000 | 24,500 | 30 | 245 |
| 2011-11-04 | 24,010 | 24,440 | 23,300 | 23,700 | 59 | 237 |
| 2011-11-02 | 23,270 | 23,770 | 23,270 | 23,700 | 7 | 237 |
| 2011-11-01 | 23,500 | 24,300 | 23,500 | 24,270 | 9 | 242.70 |
| 2011-10-31 | 24,000 | 24,000 | 23,900 | 24,000 | 10 | 240 |
| 2011-10-28 | 24,000 | 24,300 | 23,510 | 24,000 | 78 | 240 |
| 2011-10-27 | 23,350 | 24,000 | 23,060 | 24,000 | 36 | 240 |
| 2011-10-26 | 22,710 | 23,350 | 22,710 | 23,350 | 16 | 233.50 |
| 2011-10-25 | 22,590 | 22,690 | 22,430 | 22,690 | 13 | 226.90 |
| 2011-10-24 | 22,690 | 22,690 | 22,200 | 22,360 | 4 | 223.60 |
| 2011-10-21 | 22,650 | 22,650 | 22,000 | 22,200 | 15 | 222 |
| 2011-10-20 | 22,550 | 22,550 | 22,200 | 22,200 | 4 | 222 |
| 2011-10-19 | 22,200 | 22,200 | 22,030 | 22,200 | 14 | 222 |
| 2011-10-18 | 22,030 | 22,200 | 22,030 | 22,200 | 3 | 222 |
| 2011-10-17 | 22,200 | 22,750 | 22,200 | 22,200 | 21 | 222 |
| 2011-10-14 | 22,080 | 22,150 | 22,080 | 22,150 | 6 | 221.50 |
| 2011-10-13 | 22,450 | 22,500 | 22,400 | 22,400 | 5 | 224 |
| 2011-10-12 | 22,100 | 22,300 | 22,000 | 22,300 | 12 | 223 |
| 2011-10-11 | 22,300 | 22,300 | 22,100 | 22,200 | 9 | 222 |
| 2011-10-07 | 21,750 | 22,200 | 21,750 | 22,200 | 25 | 222 |
| 2011-10-06 | 21,800 | 21,800 | 21,750 | 21,750 | 13 | 217.50 |
| 2011-10-05 | 21,810 | 21,810 | 21,800 | 21,800 | 3 | 218 |
| 2011-10-04 | 22,000 | 22,000 | 21,850 | 22,000 | 14 | 220 |
| 2011-09-30 | 22,210 | 22,500 | 21,700 | 22,010 | 49 | 220.10 |
| 2011-09-29 | 22,500 | 22,500 | 22,500 | 22,500 | 11 | 225 |
| 2011-09-28 | 22,850 | 22,850 | 22,200 | 22,200 | 63 | 222 |
| 2011-09-27 | 22,500 | 22,750 | 22,250 | 22,750 | 9 | 227.50 |
| 2011-09-26 | 22,000 | 22,200 | 20,740 | 22,200 | 64 | 222 |
| 2011-09-22 | 22,500 | 22,500 | 21,530 | 21,540 | 144 | 215.40 |
| 2011-09-21 | 23,200 | 23,200 | 22,800 | 22,800 | 10 | 228 |
| 2011-09-20 | 22,300 | 23,400 | 22,300 | 23,000 | 78 | 230 |
| 2011-09-16 | 23,500 | 24,000 | 23,500 | 23,800 | 9 | 238 |
| 2011-09-15 | 23,010 | 23,500 | 23,010 | 23,500 | 7 | 235 |
| 2011-09-14 | 24,300 | 24,300 | 22,810 | 22,810 | 22 | 228.10 |
| 2011-09-13 | 23,600 | 23,600 | 23,500 | 23,500 | 26 | 235 |
| 2011-09-12 | 23,500 | 23,600 | 23,490 | 23,600 | 52 | 236 |
| 2011-09-09 | 24,000 | 24,000 | 24,000 | 24,000 | 2 | 240 |
| 2011-09-08 | 23,500 | 23,500 | 23,500 | 23,500 | 4 | 235 |
| 2011-09-07 | 24,000 | 24,500 | 24,000 | 24,500 | 13 | 245 |
| 2011-09-06 | 25,000 | 25,000 | 24,500 | 24,500 | 4 | 245 |
| 2011-09-05 | 24,500 | 25,600 | 23,990 | 25,500 | 27 | 255 |
| 2011-09-02 | 25,490 | 25,500 | 25,490 | 25,500 | 2 | 255 |
| 2011-09-01 | 25,500 | 25,500 | 25,000 | 25,010 | 18 | 250.10 |
| 2011-08-31 | 24,500 | 25,900 | 24,500 | 25,500 | 23 | 255 |
| 2011-08-30 | 24,500 | 25,000 | 24,000 | 24,500 | 24 | 245 |
| 2011-08-29 | 25,450 | 25,450 | 23,500 | 24,000 | 54 | 240 |
| 2011-08-26 | 22,450 | 24,450 | 22,450 | 24,450 | 24 | 244.50 |
| 2011-08-25 | 22,050 | 22,600 | 22,000 | 22,400 | 24 | 224 |
| 2011-08-24 | 22,500 | 22,500 | 22,000 | 22,000 | 23 | 220 |
| 2011-08-23 | 22,000 | 24,500 | 22,000 | 22,200 | 53 | 222 |
| 2011-08-22 | 22,910 | 22,910 | 21,500 | 21,500 | 33 | 215 |
| 2011-08-19 | 22,290 | 22,290 | 21,510 | 21,910 | 4 | 219.10 |
| 2011-08-18 | 22,650 | 22,900 | 22,280 | 22,300 | 37 | 223 |
| 2011-08-17 | 23,200 | 23,200 | 22,250 | 22,250 | 15 | 222.50 |
| 2011-08-16 | 23,800 | 23,800 | 23,450 | 23,450 | 6 | 234.50 |
| 2011-08-15 | 24,110 | 24,110 | 23,400 | 23,500 | 13 | 235 |
| 2011-08-12 | 23,500 | 24,000 | 23,110 | 23,110 | 29 | 231.10 |
| 2011-08-11 | 22,850 | 23,000 | 21,870 | 23,000 | 49 | 230 |
| 2011-08-10 | 22,350 | 22,350 | 21,850 | 21,850 | 14 | 218.50 |
| 2011-08-09 | 21,200 | 21,700 | 21,200 | 21,700 | 32 | 217 |
| 2011-08-08 | 21,600 | 22,400 | 21,550 | 21,850 | 22 | 218.50 |
| 2011-08-05 | 22,900 | 22,900 | 21,510 | 22,000 | 91 | 220 |
| 2011-08-04 | 23,500 | 23,500 | 23,200 | 23,200 | 3 | 232 |
| 2011-08-03 | 23,100 | 23,500 | 23,100 | 23,400 | 24 | 234 |
| 2011-08-02 | 24,010 | 24,500 | 24,010 | 24,500 | 10 | 245 |
| 2011-08-01 | 24,500 | 24,500 | 24,350 | 24,500 | 18 | 245 |
| 2011-07-29 | 24,610 | 25,000 | 24,610 | 25,000 | 24 | 250 |
| 2011-07-28 | 27,000 | 27,000 | 26,000 | 26,100 | 147 | 261 |
| 2011-07-27 | 26,100 | 26,690 | 25,920 | 26,690 | 115 | 266.90 |
| 2011-07-26 | 24,560 | 26,500 | 24,560 | 25,900 | 49 | 259 |
| 2011-07-25 | 24,000 | 24,670 | 24,000 | 24,600 | 12 | 246 |
| 2011-07-22 | 24,000 | 24,000 | 24,000 | 24,000 | 13 | 240 |
| 2011-07-21 | 24,390 | 25,000 | 24,000 | 24,000 | 27 | 240 |
| 2011-07-20 | 23,720 | 24,090 | 23,550 | 24,090 | 39 | 240.90 |
| 2011-07-19 | 23,230 | 23,230 | 23,230 | 23,230 | 10 | 232.30 |
| 2011-07-15 | 23,230 | 23,230 | 23,230 | 23,230 | 1 | 232.30 |
| 2011-07-14 | 23,550 | 23,550 | 23,200 | 23,200 | 11 | 232 |
| 2011-07-13 | 23,900 | 24,000 | 23,900 | 24,000 | 12 | 240 |
| 2011-07-12 | 23,500 | 23,500 | 23,500 | 23,500 | 6 | 235 |
| 2011-07-11 | 24,010 | 24,010 | 24,000 | 24,000 | 8 | 240 |
| 2011-07-08 | 24,000 | 24,000 | 24,000 | 24,000 | 13 | 240 |
| 2011-07-07 | 24,200 | 24,440 | 24,200 | 24,440 | 5 | 244.40 |
| 2011-07-06 | 24,000 | 24,000 | 24,000 | 24,000 | 7 | 240 |
| 2011-07-04 | 23,800 | 24,240 | 23,800 | 24,000 | 9 | 240 |
| 2011-07-01 | 24,700 | 24,700 | 24,700 | 24,700 | 6 | 247 |
| 2011-06-30 | 25,000 | 25,000 | 24,500 | 24,500 | 6 | 245 |
| 2011-06-29 | 24,890 | 24,890 | 24,890 | 24,890 | 2 | 248.90 |
| 2011-06-28 | 24,510 | 24,840 | 24,500 | 24,840 | 58 | 248.40 |
| 2011-06-27 | 25,000 | 25,500 | 25,000 | 25,500 | 50 | 255 |
| 2011-06-24 | 24,880 | 24,900 | 24,610 | 24,900 | 11 | 249 |
| 2011-06-23 | 24,680 | 24,890 | 24,500 | 24,550 | 21 | 245.50 |
| 2011-06-22 | 24,800 | 24,900 | 24,500 | 24,500 | 17 | 245 |
| 2011-06-21 | 23,700 | 23,800 | 23,500 | 23,800 | 32 | 238 |
| 2011-06-20 | 23,540 | 23,540 | 23,480 | 23,500 | 13 | 235 |
| 2011-06-17 | 23,040 | 23,040 | 23,040 | 23,040 | 1 | 230.40 |
| 2011-06-16 | 23,410 | 23,410 | 23,410 | 23,410 | 1 | 234.10 |
| 2011-06-15 | 23,600 | 23,600 | 23,600 | 23,600 | 4 | 236 |
| 2011-06-14 | 23,080 | 23,600 | 23,000 | 23,600 | 19 | 236 |
| 2011-06-13 | 23,310 | 23,550 | 23,000 | 23,080 | 85 | 230.80 |
| 2011-06-10 | 23,300 | 23,450 | 23,300 | 23,310 | 10 | 233.10 |
| 2011-06-09 | 23,310 | 23,800 | 23,310 | 23,800 | 8 | 238 |
| 2011-06-08 | 24,800 | 24,800 | 24,800 | 24,800 | 7 | 248 |
| 2011-06-07 | 23,000 | 25,200 | 23,000 | 25,000 | 54 | 250 |
| 2011-06-06 | 23,900 | 23,900 | 22,710 | 22,900 | 6 | 229 |
| 2011-06-03 | 24,560 | 24,560 | 24,000 | 24,000 | 2 | 240 |
| 2011-06-01 | 25,500 | 25,500 | 24,000 | 24,500 | 20 | 245 |
| 2011-05-31 | 25,590 | 25,590 | 24,000 | 24,500 | 5 | 245 |
| 2011-05-30 | 24,810 | 26,400 | 24,500 | 25,300 | 127 | 253 |
| 2011-05-27 | 23,190 | 23,900 | 23,190 | 23,900 | 10 | 239 |
| 2011-05-26 | 23,230 | 23,500 | 23,010 | 23,020 | 32 | 230.20 |
| 2011-05-25 | 22,550 | 22,990 | 22,550 | 22,990 | 10 | 229.90 |
| 2011-05-24 | 22,500 | 22,770 | 22,500 | 22,530 | 19 | 225.30 |
| 2011-05-23 | 23,890 | 23,890 | 22,500 | 22,510 | 21 | 225.10 |
| 2011-05-20 | 22,900 | 23,050 | 22,900 | 22,900 | 11 | 229 |
| 2011-05-19 | 23,500 | 23,500 | 23,100 | 23,230 | 13 | 232.30 |
| 2011-05-17 | 24,000 | 24,000 | 24,000 | 24,000 | 6 | 240 |
| 2011-05-16 | 24,000 | 24,500 | 23,990 | 24,000 | 46 | 240 |
| 2011-05-13 | 24,500 | 24,500 | 23,000 | 24,500 | 24 | 245 |
| 2011-05-12 | 25,000 | 25,000 | 24,130 | 24,490 | 45 | 244.90 |
| 2011-05-11 | 25,000 | 25,250 | 24,500 | 25,000 | 38 | 250 |
| 2011-05-10 | 23,500 | 25,300 | 22,950 | 25,200 | 43 | 252 |
| 2011-05-09 | 23,000 | 23,180 | 22,400 | 23,180 | 15 | 231.80 |
| 2011-05-06 | 22,030 | 23,190 | 21,800 | 23,150 | 41 | 231.50 |
| 2011-05-02 | 22,500 | 23,190 | 22,500 | 23,190 | 56 | 231.90 |
| 2011-04-28 | 22,560 | 22,560 | 22,300 | 22,500 | 80 | 225 |
| 2011-04-27 | 22,400 | 22,570 | 21,530 | 22,550 | 52 | 225.50 |
| 2011-04-26 | 21,000 | 23,000 | 21,000 | 22,300 | 43 | 223 |
| 2011-04-25 | 20,800 | 20,900 | 20,800 | 20,900 | 14 | 209 |
| 2011-04-22 | 21,130 | 21,130 | 20,500 | 20,500 | 8 | 205 |
| 2011-04-21 | 20,410 | 21,130 | 20,410 | 21,130 | 40 | 211.30 |
| 2011-04-20 | 20,680 | 20,680 | 20,200 | 20,200 | 4 | 202 |
| 2011-04-19 | 20,500 | 20,500 | 20,020 | 20,020 | 6 | 200.20 |
| 2011-04-18 | 20,000 | 20,780 | 20,000 | 20,500 | 14 | 205 |
| 2011-04-15 | 19,870 | 20,000 | 19,870 | 20,000 | 17 | 200 |
| 2011-04-14 | 19,890 | 19,890 | 19,790 | 19,800 | 7 | 198 |
| 2011-04-13 | 19,210 | 19,900 | 19,210 | 19,900 | 19 | 199 |
| 2011-04-12 | 20,000 | 20,100 | 19,800 | 19,800 | 13 | 198 |
| 2011-04-11 | 20,580 | 20,580 | 19,700 | 20,160 | 30 | 201.60 |
| 2011-04-08 | 20,100 | 20,580 | 20,100 | 20,580 | 4 | 205.80 |
| 2011-04-07 | 21,000 | 21,000 | 20,500 | 20,500 | 8 | 205 |
| 2011-04-06 | 21,590 | 21,590 | 19,620 | 20,200 | 20 | 202 |
| 2011-04-05 | 21,900 | 21,900 | 21,010 | 21,010 | 44 | 210.10 |
| 2011-04-04 | 21,500 | 21,870 | 21,300 | 21,300 | 26 | 213 |
| 2011-04-01 | 20,840 | 21,300 | 20,840 | 21,300 | 10 | 213 |
| 2011-03-31 | 20,730 | 21,650 | 20,730 | 21,000 | 25 | 210 |
| 2011-03-30 | 21,200 | 21,730 | 19,620 | 21,730 | 69 | 217.30 |
| 2011-03-29 | 21,840 | 21,840 | 21,500 | 21,500 | 7 | 215 |
| 2011-03-28 | 22,350 | 22,350 | 21,400 | 21,500 | 104 | 215 |
| 2011-03-25 | 22,290 | 22,500 | 21,880 | 21,880 | 67 | 218.80 |
| 2011-03-24 | 23,070 | 23,070 | 22,000 | 22,000 | 57 | 220 |
| 2011-03-23 | 23,120 | 23,120 | 22,100 | 23,000 | 47 | 230 |
| 2011-03-22 | 22,800 | 23,110 | 22,200 | 23,110 | 182 | 231.10 |
| 2011-03-18 | 17,370 | 20,450 | 17,370 | 19,110 | 185 | 191.10 |
| 2011-03-17 | 16,000 | 17,000 | 14,710 | 17,000 | 228 | 170 |
| 2011-03-16 | 17,250 | 18,450 | 14,460 | 15,200 | 752 | 152 |
| 2011-03-15 | 18,450 | 18,500 | 18,450 | 18,450 | 134 | 184.50 |
| 2011-03-14 | 23,450 | 23,950 | 23,450 | 23,450 | 241 | 234.50 |
| 2011-03-11 | 28,800 | 28,980 | 28,000 | 28,450 | 59 | 284.50 |
| 2011-03-10 | 30,050 | 30,050 | 29,200 | 29,800 | 47 | 298 |
| 2011-03-09 | 30,550 | 30,550 | 29,830 | 30,050 | 27 | 300.50 |
| 2011-03-08 | 31,000 | 31,000 | 29,990 | 30,300 | 80 | 303 |
| 2011-03-07 | 32,000 | 32,000 | 30,200 | 31,150 | 67 | 311.50 |
| 2011-03-04 | 30,600 | 31,300 | 30,100 | 31,050 | 96 | 310.50 |
| 2011-03-03 | 30,300 | 30,300 | 29,700 | 29,850 | 16 | 298.50 |
| 2011-03-02 | 30,700 | 30,700 | 29,710 | 30,200 | 56 | 302 |
| 2011-03-01 | 30,350 | 30,800 | 30,200 | 30,200 | 53 | 302 |
| 2011-02-28 | 31,400 | 31,400 | 29,900 | 30,950 | 139 | 309.50 |
| 2011-02-25 | 29,600 | 31,000 | 29,600 | 30,400 | 141 | 304 |
| 2011-02-24 | 31,300 | 31,300 | 29,600 | 29,600 | 129 | 296 |
| 2011-02-23 | 29,200 | 32,950 | 29,200 | 32,700 | 204 | 327 |
| 2011-02-22 | 30,300 | 31,000 | 29,320 | 29,700 | 160 | 297 |
| 2011-02-21 | 31,100 | 32,800 | 30,200 | 31,400 | 185 | 314 |
| 2011-02-18 | 33,900 | 39,600 | 31,100 | 32,300 | 886 | 323 |
| 2011-02-17 | 29,000 | 33,500 | 29,000 | 32,600 | 401 | 326 |
| 2011-02-16 | 28,500 | 28,780 | 28,500 | 28,500 | 20 | 285 |
| 2011-02-15 | 29,420 | 29,500 | 27,500 | 29,500 | 190 | 295 |
| 2011-02-14 | 30,000 | 31,000 | 28,300 | 29,500 | 128 | 295 |
| 2011-02-10 | 32,000 | 32,000 | 31,000 | 32,000 | 100 | 320 |
| 2011-02-09 | 30,700 | 32,200 | 29,600 | 31,000 | 137 | 310 |
| 2011-02-08 | 29,000 | 31,800 | 28,750 | 30,650 | 101 | 306.50 |
| 2011-02-07 | 29,000 | 29,000 | 28,000 | 28,500 | 83 | 285 |
| 2011-02-04 | 30,000 | 30,000 | 28,410 | 28,500 | 109 | 285 |
| 2011-02-03 | 32,800 | 33,000 | 29,100 | 30,000 | 246 | 300 |
| 2011-02-02 | 34,000 | 34,050 | 30,000 | 32,250 | 913 | 322.50 |
| 2011-02-01 | 25,520 | 29,520 | 25,520 | 29,520 | 729 | 295.20 |
| 2011-01-31 | 25,150 | 25,300 | 24,500 | 24,520 | 181 | 245.20 |
| 2011-01-28 | 25,200 | 25,600 | 24,250 | 24,980 | 200 | 249.80 |
| 2011-01-27 | 25,590 | 25,700 | 25,010 | 25,400 | 47 | 254 |
| 2011-01-26 | 23,810 | 25,690 | 23,810 | 25,690 | 132 | 256.90 |
| 2011-01-25 | 23,700 | 24,000 | 23,700 | 23,710 | 36 | 237.10 |
| 2011-01-24 | 23,800 | 23,800 | 23,110 | 23,200 | 47 | 232 |
| 2011-01-21 | 24,000 | 24,500 | 23,900 | 23,900 | 55 | 239 |
| 2011-01-20 | 24,500 | 24,900 | 24,000 | 24,000 | 36 | 240 |
| 2011-01-19 | 23,900 | 24,000 | 23,700 | 24,000 | 9 | 240 |
| 2011-01-18 | 23,500 | 23,900 | 23,300 | 23,500 | 31 | 235 |
| 2011-01-17 | 23,750 | 24,690 | 23,600 | 23,600 | 111 | 236 |
| 2011-01-14 | 25,000 | 25,300 | 24,000 | 24,000 | 127 | 240 |
| 2011-01-13 | 25,500 | 25,500 | 25,000 | 25,000 | 89 | 250 |
| 2011-01-12 | 24,100 | 25,500 | 24,000 | 24,600 | 54 | 246 |
| 2011-01-11 | 23,760 | 24,490 | 23,600 | 24,100 | 181 | 241 |
| 2011-01-07 | 22,630 | 23,500 | 22,620 | 23,000 | 117 | 230 |
| 2011-01-06 | 22,460 | 22,700 | 22,460 | 22,570 | 15 | 225.70 |
| 2011-01-05 | 22,200 | 22,590 | 22,100 | 22,590 | 68 | 225.90 |
| 2011-01-04 | 22,200 | 22,200 | 22,200 | 22,200 | 13 | 222 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-07-26]1株→2株
